680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201700,302050951,1241,1241,1241,1241,8863
|
|
20230628,201600,302050951,1241,1241,1241,1241,0
|
|
20230628,201500,302050951,1241,1241,1241,1241,0
|
|
20230628,201400,302050951,1241,1241,1241,1241,0
|
|
20230628,201300,302050951,1241,1241,1241,1241,0
|
|
20230628,201200,302050951,1241,1241,1241,1241,0
|
|
20230628,201100,302050951,1241,1241,1241,1241,0
|
|
20230628,201000,302050951,1241,1241,1241,1241,0
|
|
20230628,200900,302050951,1241,1241,1241,1241,0
|
|
20230628,200800,302050951,1241,1241,1241,1241,0
|
|
20230628,200700,302050951,1241,1241,1241,1241,0
|
|
20230628,200600,302050951,1241,1241,1241,1241,0
|
|
20230628,200500,302050951,1241,1241,1241,1241,0
|
|
20230628,200400,302050951,1241,1241,1241,1241,0
|
|
20230628,200300,302050951,1241,1241,1241,1241,0
|
|
20230628,200200,302050951,1241,1241,1241,1241,0
|
|
20230628,200100,302050951,1241,1241,1241,1241,0
|
|
20230628,200000,302050951,1241,1241,1241,1241,0
|
|
20230628,195900,302050951,1241,1241,1241,1241,0
|
|
20230628,195800,302050951,1241,1241,1241,1241,0
|
|
20230628,195700,302050951,1241,1241,1241,1241,0
|
|
20230628,195600,302050951,1241,1241,1241,1241,0
|
|
20230628,195500,302050951,1241,1241,1241,1241,0
|
|
20230628,195400,302050951,1241,1241,1241,1241,0
|
|
20230628,195300,302050951,1241,1241,1241,1241,0
|
|
20230628,195200,302050951,1241,1241,1241,1241,0
|
|
20230628,195100,302050951,1241,1241,1241,1241,0
|
|
20230628,195000,302050951,1241,1241,1241,1241,0
|
|
20230628,194900,302050951,1241,1241,1241,1241,0
|
|
20230628,194800,302050951,1241,1241,1241,1241,0
|
|
20230628,194700,302050951,1241,1241,1241,1241,8863
|
|
20230628,194600,302050951,1241,1241,1241,1241,0
|
|
20230628,194500,302050951,1241,1241,1241,1241,0
|
|
20230628,194400,302050951,1241,1241,1241,1241,0
|
|
20230628,194300,302050951,1241,1241,1241,1241,0
|
|
20230628,194200,302050951,1241,1241,1241,1241,0
|
|
20230628,194100,302050951,1241,1241,1241,1241,0
|
|
20230628,194000,302050951,1241,1241,1241,1241,0
|
|
20230628,193900,302050951,1241,1241,1241,1241,0
|
|
20230628,193800,302050951,1241,1241,1241,1241,0
|
|
20230628,193700,302050951,1241,1241,1241,1241,0
|
|
20230628,193600,302050951,1241,1241,1241,1241,0
|
|
20230628,193500,302050951,1241,1241,1241,1241,0
|
|
20230628,193400,302050951,1241,1241,1241,1241,0
|
|
20230628,193300,302050951,1241,1241,1241,1241,0
|
|
20230628,193200,302050951,1241,1241,1241,1241,0
|
|
20230628,193100,302050951,1241,1241,1241,1241,0
|
|
20230628,193000,302050951,1241,1241,1241,1241,0
|
|
20230628,192900,302050951,1241,1241,1241,1241,0
|
|
20230628,192800,302050951,1241,1241,1241,1241,0
|
|
20230628,192700,302050951,1241,1241,1241,1241,0
|
|
20230628,192600,302050951,1241,1241,1241,1241,0
|
|
20230628,192500,302050951,1241,1241,1241,1241,0
|
|
20230628,192400,302050951,1241,1241,1241,1241,0
|
|
20230628,192300,302050951,1241,1241,1241,1241,0
|
|
20230628,192200,302050951,1241,1241,1241,1241,0
|
|
20230628,192100,302050951,1241,1241,1241,1241,0
|
|
20230628,192000,302050951,1241,1241,1241,1241,0
|
|
20230628,191900,302050951,1241,1241,1241,1241,0
|
|
20230628,191800,302050951,1241,1241,1241,1241,0
|
|
20230628,191700,302050951,1241,1241,1241,1241,8863
|
|
20230628,191600,302050951,1241,1241,1241,1241,0
|
|
20230628,191500,302050951,1241,1241,1241,1241,0
|
|
20230628,191400,302050951,1241,1241,1241,1241,0
|
|
20230628,191300,302050951,1241,1241,1241,1241,0
|
|
20230628,191200,302050951,1241,1241,1241,1241,0
|
|
20230628,191100,302050951,1241,1241,1241,1241,0
|
|
20230628,191000,302050951,1241,1241,1241,1241,0
|
|
20230628,190900,302050951,1241,1241,1241,1241,0
|
|
20230628,190800,302050951,1241,1241,1241,1241,0
|
|
20230628,190700,302050951,1241,1241,1241,1241,0
|
|
20230628,190600,302050951,1241,1241,1241,1241,0
|
|
20230628,190500,302050951,1241,1241,1241,1241,0
|
|
20230628,190400,302050951,1241,1241,1241,1241,0
|
|
20230628,190300,302050951,1241,1241,1241,1241,0
|
|
20230628,190200,302050951,1241,1241,1241,1241,0
|
|
20230628,190100,302050951,1241,1241,1241,1241,0
|
|
20230628,190000,302050951,1241,1241,1241,1241,0
|
|
20230628,185900,302050951,1241,1241,1241,1241,0
|
|
20230628,185800,302050951,1241,1241,1241,1241,0
|
|
20230628,185700,302050951,1241,1241,1241,1241,0
|
|
20230628,185600,302050951,1241,1241,1241,1241,0
|
|
20230628,185500,302050951,1241,1241,1241,1241,0
|
|
20230628,185400,302050951,1241,1241,1241,1241,0
|
|
20230628,185300,302050951,1241,1241,1241,1241,0
|
|
20230628,185200,302050951,1241,1241,1241,1241,0
|
|
20230628,185100,302050951,1241,1241,1241,1241,0
|
|
20230628,185000,302050951,1241,1241,1241,1241,0
|
|
20230628,184900,302050951,1241,1241,1241,1241,0
|
|
20230628,184800,302050951,1241,1241,1241,1241,0
|
|
20230628,184700,302050951,1241,1241,1241,1241,8863
|
|
20230628,184600,302050951,1241,1241,1241,1241,0
|
|
20230628,184500,302050951,1241,1241,1241,1241,0
|
|
20230628,184400,302050951,1241,1241,1241,1241,0
|
|
20230628,184300,302050951,1241,1241,1241,1241,0
|
|
20230628,184200,302050951,1241,1241,1241,1241,0
|
|
20230628,184100,302050951,1241,1241,1241,1241,0
|
|
20230628,184000,302050951,1241,1241,1241,1241,0
|
|
20230628,183900,302050951,1241,1241,1241,1241,0
|
|
20230628,183800,302050951,1241,1241,1241,1241,0
|
|
20230628,183700,302050951,1241,1241,1241,1241,0
|
|
20230628,183600,302050951,1241,1241,1241,1241,0
|
|
20230628,183500,302050951,1241,1241,1241,1241,0
|
|
20230628,183400,302050951,1241,1241,1241,1241,0
|
|
20230628,183300,302050951,1241,1241,1241,1241,0
|
|
20230628,183200,302050951,1241,1241,1241,1241,0
|
|
20230628,183100,302050951,1241,1241,1241,1241,0
|
|
20230628,183000,302050951,1241,1241,1241,1241,0
|
|
20230628,182900,302050951,1241,1241,1241,1241,0
|
|
20230628,182800,302050951,1241,1241,1241,1241,0
|
|
20230628,182700,302050951,1241,1241,1241,1241,0
|
|
20230628,182600,302050951,1241,1241,1241,1241,0
|
|
20230628,182500,302050951,1241,1241,1241,1241,0
|
|
20230628,182400,302050951,1241,1241,1241,1241,0
|
|
20230628,182300,302050951,1241,1241,1241,1241,0
|
|
20230628,182200,302050951,1241,1241,1241,1241,0
|
|
20230628,182100,302050951,1241,1241,1241,1241,0
|
|
20230628,182000,302050951,1241,1241,1241,1241,0
|
|
20230628,181900,302050951,1241,1241,1241,1241,0
|
|
20230628,181800,302050951,1241,1241,1241,1241,0
|
|
20230628,181700,302050951,1241,1241,1241,1241,8863
|
|
20230628,181600,302050951,1241,1241,1241,1241,0
|
|
20230628,181500,302050951,1241,1241,1241,1241,0
|
|
20230628,181400,302050951,1241,1241,1241,1241,0
|
|
20230628,181300,302050951,1241,1241,1241,1241,0
|
|
20230628,181200,302050951,1241,1241,1241,1241,0
|
|
20230628,181100,302050951,1241,1241,1241,1241,0
|
|
20230628,181000,302050951,1241,1241,1241,1241,0
|
|
20230628,180900,302050951,1241,1241,1241,1241,0
|
|
20230628,180800,302050951,1241,1241,1241,1241,0
|
|
20230628,180700,302050951,1241,1241,1241,1241,0
|
|
20230628,180600,302050951,1241,1241,1241,1241,0
|
|
20230628,180500,302050951,1241,1241,1241,1241,0
|
|
20230628,180400,302050951,1241,1241,1241,1241,0
|
|
20230628,180300,302050951,1241,1241,1241,1241,0
|
|
20230628,180200,302050951,1241,1241,1241,1241,0
|
|
20230628,180100,302050951,1241,1241,1241,1241,0
|
|
20230628,180000,302050951,1241,1241,1241,1241,0
|
|
20230628,175900,302050951,1241,1241,1241,1241,0
|
|
20230628,175800,302050951,1241,1241,1241,1241,0
|
|
20230628,175700,302050951,1241,1241,1241,1241,0
|
|
20230628,175600,302050951,1241,1241,1241,1241,0
|
|
20230628,175500,302050951,1241,1241,1241,1241,0
|
|
20230628,175400,302050951,1241,1241,1241,1241,0
|
|
20230628,175300,302050951,1241,1241,1241,1241,0
|
|
20230628,175200,302050951,1241,1241,1241,1241,0
|
|
20230628,175100,302050951,1241,1241,1241,1241,0
|
|
20230628,175000,302050951,1241,1241,1241,1241,0
|
|
20230628,174900,302050951,1241,1241,1241,1241,0
|
|
20230628,174800,302050951,1241,1241,1241,1241,0
|
|
20230628,174700,302050951,1241,1241,1241,1241,8863
|
|
20230628,174600,302050951,1241,1241,1241,1241,0
|
|
20230628,174500,302050951,1241,1241,1241,1241,0
|
|
20230628,174400,302050951,1241,1241,1241,1241,0
|
|
20230628,174300,302050951,1241,1241,1241,1241,0
|
|
20230628,174200,302050951,1241,1241,1241,1241,0
|
|
20230628,174100,302050951,1241,1241,1241,1241,0
|
|
20230628,174000,302050951,1241,1241,1241,1241,0
|
|
20230628,173900,302050951,1241,1241,1241,1241,0
|
|
20230628,173800,302050951,1241,1241,1241,1241,0
|
|
20230628,173700,302050951,1241,1241,1241,1241,0
|
|
20230628,173600,302050951,1241,1241,1241,1241,0
|
|
20230628,173500,302050951,1241,1241,1241,1241,0
|
|
20230628,173400,302050951,1241,1241,1241,1241,0
|
|
20230628,173300,302050951,1241,1241,1241,1241,0
|
|
20230628,173200,302050951,1241,1241,1241,1241,0
|
|
20230628,173100,302050951,1241,1241,1241,1241,0
|
|
20230628,173000,302050951,1241,1241,1241,1241,0
|
|
20230628,172900,302050951,1241,1241,1241,1241,0
|
|
20230628,172800,302050951,1241,1241,1241,1241,0
|
|
20230628,172700,302050951,1241,1241,1241,1241,0
|
|
20230628,172600,302050951,1241,1241,1241,1241,0
|
|
20230628,172500,302050951,1241,1241,1241,1241,0
|
|
20230628,172400,302050951,1241,1241,1241,1241,0
|
|
20230628,172300,302050951,1241,1241,1241,1241,0
|
|
20230628,172200,302050951,1241,1241,1241,1241,0
|
|
20230628,172100,302050951,1241,1241,1241,1241,0
|
|
20230628,172000,302050951,1241,1241,1241,1241,0
|
|
20230628,171900,302050951,1241,1241,1241,1241,0
|
|
20230628,171800,302050951,1241,1241,1241,1241,0
|
|
20230628,171700,302050951,1241,1241,1241,1241,8863
|
|
20230628,171600,302050951,1241,1241,1241,1241,0
|
|
20230628,171500,302050951,1241,1241,1241,1241,0
|
|
20230628,171400,302050951,1241,1241,1241,1241,0
|
|
20230628,171300,302050951,1241,1241,1241,1241,0
|
|
20230628,171200,302050951,1241,1241,1241,1241,0
|
|
20230628,171100,302050951,1241,1241,1241,1241,0
|
|
20230628,171000,302050951,1241,1241,1241,1241,0
|
|
20230628,170900,302050951,1241,1241,1241,1241,0
|
|
20230628,170800,302050951,1241,1241,1241,1241,0
|
|
20230628,170700,302050951,1241,1241,1241,1241,0
|
|
20230628,170600,302050951,1241,1241,1241,1241,0
|
|
20230628,170500,302050951,1241,1241,1241,1241,0
|
|
20230628,170400,302050951,1241,1241,1241,1241,0
|
|
20230628,170300,302050951,1241,1241,1241,1241,0
|
|
20230628,170200,302050951,1241,1241,1241,1241,0
|
|
20230628,170100,302050951,1241,1241,1241,1241,0
|
|
20230628,170000,302050951,1241,1241,1241,1241,0
|
|
20230628,165900,302050951,1241,1241,1241,1241,0
|
|
20230628,165800,302050951,1241,1241,1241,1241,0
|
|
20230628,165700,302050951,1241,1241,1241,1241,0
|
|
20230628,165600,302050951,1241,1241,1241,1241,0
|
|
20230628,165500,302050951,1241,1241,1241,1241,0
|
|
20230628,165400,302050951,1241,1241,1241,1241,0
|
|
20230628,165300,302050951,1241,1241,1241,1241,0
|
|
20230628,165200,302050951,1241,1241,1241,1241,0
|
|
20230628,165100,302050951,1241,1241,1241,1241,0
|
|
20230628,165000,302050951,1241,1241,1241,1241,0
|
|
20230628,164900,302050951,1241,1241,1241,1241,0
|
|
20230628,164800,302050951,1241,1241,1241,1241,0
|
|
20230628,164700,302050951,1241,1241,1241,1241,8863
|
|
20230628,164600,302050951,1241,1241,1241,1241,0
|
|
20230628,164500,302050951,1241,1241,1241,1241,0
|
|
20230628,164400,302050951,1241,1241,1241,1241,0
|
|
20230628,164300,302050951,1241,1241,1241,1241,0
|
|
20230628,164200,302050951,1241,1241,1241,1241,0
|
|
20230628,164100,302050951,1241,1241,1241,1241,0
|
|
20230628,164000,302050951,1241,1241,1241,1241,0
|
|
20230628,163900,302050951,1241,1241,1241,1241,0
|
|
20230628,163800,302050951,1241,1241,1241,1241,0
|
|
20230628,163700,302050951,1241,1241,1241,1241,0
|
|
20230628,163600,302050951,1241,1241,1241,1241,0
|
|
20230628,163500,302050951,1241,1241,1241,1241,0
|
|
20230628,163400,302050951,1241,1241,1241,1241,0
|
|
20230628,163300,302050951,1241,1241,1241,1241,0
|
|
20230628,163200,302050951,1241,1241,1241,1241,0
|
|
20230628,163100,302050951,1241,1241,1241,1241,0
|
|
20230628,163000,302050951,1241,1241,1241,1241,0
|
|
20230628,162900,302050951,1241,1241,1241,1241,0
|
|
20230628,162800,302050951,1241,1241,1241,1241,0
|
|
20230628,162700,302050951,1241,1241,1241,1241,0
|
|
20230628,162600,302050951,1241,1241,1241,1241,0
|
|
20230628,162500,302050951,1241,1241,1241,1241,0
|
|
20230628,162400,302050951,1241,1241,1241,1241,0
|
|
20230628,162300,302050951,1241,1241,1241,1241,0
|
|
20230628,162200,302050951,1241,1241,1241,1241,0
|
|
20230628,162100,302050951,1241,1241,1241,1241,0
|
|
20230628,162000,302050951,1241,1241,1241,1241,0
|
|
20230628,161900,302050951,1241,1241,1241,1241,0
|
|
20230628,161800,302050951,1241,1241,1241,1241,0
|
|
20230628,161700,302050951,1241,1241,1241,1241,8863
|
|
20230628,161600,302050951,1241,1241,1241,1241,0
|
|
20230628,161500,302050951,1241,1241,1241,1241,0
|
|
20230628,161400,302050951,1241,1241,1241,1241,0
|
|
20230628,161300,302050951,1241,1241,1241,1241,0
|
|
20230628,161200,302050951,1241,1241,1241,1241,0
|
|
20230628,161100,302050951,1241,1241,1241,1241,0
|
|
20230628,161000,302050951,1241,1241,1241,1241,0
|
|
20230628,160900,302050951,1241,1241,1241,1241,0
|
|
20230628,160800,302050951,1241,1241,1241,1241,0
|
|
20230628,160700,302050951,1241,1241,1241,1241,0
|
|
20230628,160600,302050951,1241,1241,1241,1241,0
|
|
20230628,160500,302050951,1241,1241,1241,1241,0
|
|
20230628,160400,302050951,1241,1241,1241,1241,0
|
|
20230628,160300,302050951,1241,1241,1241,1241,0
|
|
20230628,160200,302050951,1241,1241,1241,1241,0
|
|
20230628,160100,302050951,1241,1241,1241,1241,0
|
|
20230628,160000,302050951,1241,1241,1241,1241,0
|
|
20230628,155900,302050951,1241,1241,1241,1241,0
|
|
20230628,155800,302050951,1241,1241,1241,1241,0
|
|
20230628,155700,302050951,1241,1241,1241,1241,0
|
|
20230628,155600,302050951,1241,1241,1241,1241,0
|
|
20230628,155500,302050951,1241,1241,1241,1241,0
|
|
20230628,155400,302050951,1241,1241,1241,1241,0
|
|
20230628,155300,302050951,1241,1241,1241,1241,0
|
|
20230628,155200,302050951,1241,1241,1241,1241,0
|
|
20230628,155100,302050951,1241,1241,1241,1241,0
|
|
20230628,155000,302050951,1241,1241,1241,1241,0
|
|
20230628,154900,302050951,1241,1241,1241,1241,0
|
|
20230628,154800,302050951,1241,1241,1241,1241,0
|
|
20230628,154700,302050951,1241,1241,1241,1241,8863
|
|
20230628,154600,302050951,1241,1241,1241,1241,0
|
|
20230628,154500,302050951,1241,1241,1241,1241,0
|
|
20230628,154400,302050951,1241,1241,1241,1241,0
|
|
20230628,154300,302050951,1241,1241,1241,1241,0
|
|
20230628,154200,302050951,1241,1241,1241,1241,0
|
|
20230628,154100,302050951,1241,1241,1241,1241,0
|
|
20230628,154000,302050951,1241,1241,1241,1241,0
|
|
20230628,153900,302050951,1241,1241,1241,1241,0
|
|
20230628,153800,302050951,1241,1241,1241,1241,0
|
|
20230628,153700,302050951,1241,1241,1241,1241,0
|
|
20230628,153600,302050951,1241,1241,1241,1241,0
|
|
20230628,153500,302050951,1241,1241,1241,1241,0
|
|
20230628,153400,302050951,1241,1241,1241,1241,0
|
|
20230628,153300,302050951,1241,1241,1241,1241,0
|
|
20230628,153200,302050951,1241,1241,1241,1241,0
|
|
20230628,153100,302050951,1241,1241,1241,1241,0
|
|
20230628,153000,302050951,1241,1241,1241,1241,8863
|
|
20230628,152900,291051968,1251,1251,1251,1251,0
|
|
20230628,152800,291051968,1251,1251,1251,1251,0
|
|
20230628,152700,291051968,1251,1251,1251,1251,0
|
|
20230628,152600,291051968,1251,1251,1251,1251,0
|
|
20230628,152500,291051968,1251,1251,1251,1251,0
|
|
20230628,152400,291051968,1251,1251,1251,1251,0
|
|
20230628,152300,291051968,1251,1251,1251,1251,0
|
|
20230628,152200,291051968,1251,1251,1251,1251,0
|
|
20230628,152100,291051968,1251,1251,1251,1251,0
|
|
20230628,152000,291051968,1251,1251,1251,1251,0
|
|
20230628,151900,291051968,1251,1251,1251,1251,1413
|
|
20230628,151800,289284305,1251,1252,1252,1251,1138
|
|
20230628,151700,287860666,1250,1251,1251,1250,5601
|
|
20230628,151600,280859213,1250,1252,1252,1250,18866
|
|
20230628,151500,257275236,1254,1254,1254,1254,1
|
|
20230628,151400,257273982,1253,1253,1253,1253,1
|
|
20230628,151300,257272729,1251,1252,1252,1251,152
|
|
20230628,151200,257082472,1254,1254,1254,1254,240
|
|
20230628,151100,256781512,1251,1251,1251,1251,0
|
|
20230628,151000,256781512,1251,1254,1254,1251,1301
|
|
20230628,150900,255153958,1253,1253,1253,1253,48
|
|
20230628,150800,255093814,1254,1254,1254,1254,1
|
|
20230628,150700,255092560,1254,1254,1254,1254,64
|
|
20230628,150600,255012304,1251,1253,1253,1251,570
|
|
20230628,150500,254299226,1254,1254,1254,1254,1
|
|
20230628,150400,254297972,1254,1254,1254,1254,1576
|
|
20230628,150300,252321668,1254,1254,1254,1254,1
|
|
20230628,150200,252320414,1254,1253,1254,1253,1424
|
|
20230628,150100,250535142,1253,1253,1253,1253,1
|
|
20230628,150000,250533889,1253,1253,1253,1253,0
|
|
20230628,145900,250533889,1253,1253,1253,1253,16
|
|
20230628,145800,250513841,1253,1253,1253,1253,0
|
|
20230628,145700,250513841,1253,1253,1253,1253,1
|
|
20230628,145600,250512588,1253,1253,1253,1253,1
|
|
20230628,145500,250511335,1253,1253,1253,1253,0
|
|
20230628,145400,250511335,1253,1253,1253,1253,1
|
|
20230628,145300,250510082,1253,1253,1253,1253,0
|
|
20230628,145200,250510082,1253,1253,1253,1253,1
|
|
20230628,145100,250508829,1251,1253,1253,1251,1039
|
|
20230628,145000,249209038,1251,1253,1253,1251,1035
|
|
20230628,144900,247914251,1253,1253,1253,1253,0
|
|
20230628,144800,247914251,1253,1253,1253,1253,1
|
|
20230628,144700,247912998,1253,1253,1253,1253,0
|
|
20230628,144600,247912998,1253,1253,1253,1253,1
|
|
20230628,144500,247911745,1251,1252,1252,1251,1033
|
|
20230628,144400,246619384,1253,1253,1253,1253,101
|
|
20230628,144300,246492831,1253,1253,1253,1253,1
|
|
20230628,144200,246491578,1253,1253,1253,1253,1010
|
|
20230628,144100,245226048,1253,1253,1253,1253,21
|
|
20230628,144000,245199735,1253,1253,1253,1253,0
|
|
20230628,143900,245199735,1253,1253,1253,1253,2
|
|
20230628,143800,245197229,1251,1251,1251,1251,2144
|
|
20230628,143700,242515085,1251,1253,1253,1251,501
|
|
20230628,143600,241888332,1253,1251,1253,1251,194
|
|
20230628,143500,241645636,1253,1253,1253,1253,1
|
|
20230628,143400,241644383,1253,1253,1253,1253,0
|
|
20230628,143300,241644383,1253,1253,1253,1253,1001
|
|
20230628,143200,240390130,1253,1252,1253,1252,1001
|
|
20230628,143100,239136264,1252,1252,1252,1252,0
|
|
20230628,143000,239136264,1252,1252,1252,1252,1
|
|
20230628,142900,239135012,1252,1252,1252,1252,0
|
|
20230628,142800,239135012,1252,1252,1252,1252,36
|
|
20230628,142700,239089940,1252,1252,1252,1252,0
|
|
20230628,142600,239089940,1252,1252,1252,1250,1543
|
|
20230628,142500,237160534,1252,1252,1252,1252,0
|
|
20230628,142400,237160534,1252,1252,1252,1252,1
|
|
20230628,142300,237159282,1252,1252,1252,1252,0
|
|
20230628,142200,237159282,1252,1252,1252,1252,1
|
|
20230628,142100,237158030,1252,1252,1252,1252,0
|
|
20230628,142000,237158030,1252,1252,1252,1252,1
|
|
20230628,141900,237156778,1252,1252,1252,1252,1
|
|
20230628,141800,237155526,1251,1251,1251,1251,0
|
|
20230628,141700,237155526,1251,1251,1251,1251,46
|
|
20230628,141600,237097980,1251,1251,1251,1251,0
|
|
20230628,141500,237097980,1251,1251,1251,1251,1
|
|
20230628,141400,237096729,1251,1251,1251,1251,0
|
|
20230628,141300,237096729,1251,1251,1251,1251,1
|
|
20230628,141200,237095478,1251,1251,1251,1250,746
|
|
20230628,141100,236162858,1252,1252,1252,1252,1
|
|
20230628,141000,236161606,1253,1253,1253,1253,0
|
|
20230628,140900,236161606,1253,1253,1253,1253,1
|
|
20230628,140800,236160353,1253,1253,1253,1253,1
|
|
20230628,140700,236159100,1253,1253,1253,1253,0
|
|
20230628,140600,236159100,1253,1253,1253,1253,1
|
|
20230628,140500,236157847,1253,1253,1253,1253,0
|
|
20230628,140400,236157847,1253,1253,1253,1253,1
|
|
20230628,140300,236156594,1253,1253,1253,1253,0
|
|
20230628,140200,236156594,1253,1253,1253,1253,1
|
|
20230628,140100,236155341,1253,1253,1253,1253,0
|
|
20230628,140000,236155341,1253,1253,1253,1253,1
|
|
20230628,135900,236154088,1253,1253,1253,1253,0
|
|
20230628,135800,236154088,1253,1253,1253,1253,1
|
|
20230628,135700,236152835,1251,1251,1251,1251,0
|
|
20230628,135600,236152835,1251,1251,1251,1251,416
|
|
20230628,135500,235632419,1251,1251,1251,1251,41
|
|
20230628,135400,235581128,1252,1252,1252,1252,0
|
|
20230628,135300,235581128,1252,1252,1252,1252,301
|
|
20230628,135200,235204276,1252,1252,1252,1252,0
|
|
20230628,135100,235204276,1252,1252,1252,1252,1
|
|
20230628,135000,235203024,1252,1249,1252,1249,2
|
|
20230628,134900,235200523,1249,1252,1252,1249,31
|
|
20230628,134800,235161801,1252,1252,1252,1252,2
|
|
20230628,134700,235159297,1252,1252,1252,1252,794
|
|
20230628,134600,234165209,1252,1252,1252,1252,0
|
|
20230628,134500,234165209,1252,1252,1252,1252,1
|
|
20230628,134400,234163957,1248,1252,1252,1248,2
|
|
20230628,134300,234161457,1252,1252,1252,1252,0
|
|
20230628,134200,234161457,1252,1252,1252,1252,1
|
|
20230628,134100,234160205,1252,1252,1252,1252,0
|
|
20230628,134000,234160205,1252,1252,1252,1252,1
|
|
20230628,133900,234158953,1252,1252,1252,1252,0
|
|
20230628,133800,234158953,1252,1252,1252,1252,1
|
|
20230628,133700,234157701,1252,1252,1252,1252,50
|
|
20230628,133600,234095101,1251,1251,1251,1251,1
|
|
20230628,133500,234093850,1250,1250,1250,1250,0
|
|
20230628,133400,234093850,1250,1252,1252,1250,145
|
|
20230628,133300,233912598,1251,1251,1251,1251,1
|
|
20230628,133200,233911347,1251,1251,1251,1251,243
|
|
20230628,133100,233607354,1251,1247,1251,1247,920
|
|
20230628,133000,232457648,1247,1247,1247,1247,0
|
|
20230628,132900,232457648,1247,1247,1247,1247,48
|
|
20230628,132800,232397792,1247,1247,1247,1247,0
|
|
20230628,132700,232397792,1247,1247,1247,1247,1
|
|
20230628,132600,232396545,1247,1247,1247,1247,0
|
|
20230628,132500,232396545,1247,1247,1247,1247,1
|
|
20230628,132400,232395298,1247,1247,1247,1247,0
|
|
20230628,132300,232395298,1247,1247,1247,1247,1
|
|
20230628,132200,232394051,1247,1247,1247,1247,0
|
|
20230628,132100,232394051,1247,1247,1247,1247,1
|
|
20230628,132000,232392804,1247,1247,1247,1247,1046
|
|
20230628,131900,231088442,1245,1245,1245,1245,358
|
|
20230628,131800,230642732,1247,1247,1247,1247,1
|
|
20230628,131700,230641485,1247,1245,1247,1245,1044
|
|
20230628,131600,229341613,1245,1247,1247,1245,3
|
|
20230628,131500,229337876,1247,1245,1247,1245,12
|
|
20230628,131400,229322934,1246,1247,1247,1246,73
|
|
20230628,131300,229231975,1247,1247,1247,1247,0
|
|
20230628,131200,229231975,1247,1247,1247,1247,1
|
|
20230628,131100,229230728,1247,1247,1247,1247,0
|
|
20230628,131000,229230728,1247,1250,1250,1247,3
|
|
20230628,130900,229226984,1249,1249,1249,1249,24
|
|
20230628,130800,229197008,1249,1249,1249,1249,0
|
|
20230628,130700,229197008,1249,1243,1249,1243,632
|
|
20230628,130600,228411426,1243,1246,1246,1243,450
|
|
20230628,130500,227851950,1249,1249,1249,1249,1
|
|
20230628,130400,227850701,1249,1249,1249,1249,80
|
|
20230628,130300,227750781,1243,1250,1250,1243,2
|
|
20230628,130200,227748288,1251,1251,1251,1251,0
|
|
20230628,130100,227748288,1251,1251,1251,1251,1
|
|
20230628,130000,227747037,1242,1252,1252,1241,4287
|
|
20230628,125900,222422623,1244,1253,1253,1244,1001
|
|
20230628,125800,221175600,1253,1253,1253,1253,0
|
|
20230628,125700,221175600,1253,1253,1253,1253,8
|
|
20230628,125600,221165576,1254,1254,1254,1254,1
|
|
20230628,125500,221164322,1247,1250,1250,1247,312
|
|
20230628,125400,220775108,1254,1254,1254,1254,1
|
|
20230628,125300,220773854,1254,1254,1254,1254,0
|
|
20230628,125200,220773854,1254,1254,1254,1254,2
|
|
20230628,125100,220771346,1254,1254,1254,1254,0
|
|
20230628,125000,220771346,1254,1254,1254,1254,1
|
|
20230628,124900,220770092,1249,1249,1249,1249,9
|
|
20230628,124800,220758851,1254,1247,1254,1247,407
|
|
20230628,124700,220250100,1242,1246,1246,1241,14980
|
|
20230628,124600,201641772,1249,1249,1249,1245,20
|
|
20230628,124500,201616796,1244,1251,1251,1244,430
|
|
20230628,124400,201081178,1250,1251,1251,1250,64
|
|
20230628,124300,201001144,1252,1253,1253,1252,31
|
|
20230628,124200,200962331,1253,1253,1253,1253,0
|
|
20230628,124100,200962331,1253,1253,1253,1253,1
|
|
20230628,124000,200961078,1253,1253,1253,1253,0
|
|
20230628,123900,200961078,1253,1253,1253,1253,13
|
|
20230628,123800,200944789,1253,1253,1253,1243,1891
|
|
20230628,123700,198585910,1256,1256,1256,1256,1
|
|
20230628,123600,198584654,1256,1256,1256,1256,0
|
|
20230628,123500,198584654,1256,1256,1256,1256,1
|
|
20230628,123400,198583398,1256,1256,1256,1256,0
|
|
20230628,123300,198583398,1256,1256,1256,1256,1006
|
|
20230628,123200,197319862,1256,1256,1256,1256,1
|
|
20230628,123100,197318606,1256,1256,1256,1256,0
|
|
20230628,123000,197318606,1256,1256,1256,1256,1
|
|
20230628,122900,197317350,1253,1253,1253,1253,0
|
|
20230628,122800,197317350,1253,1256,1256,1253,2
|
|
20230628,122700,197314841,1256,1256,1256,1256,10
|
|
20230628,122600,197302281,1256,1256,1256,1256,1
|
|
20230628,122500,197301025,1256,1256,1256,1256,0
|
|
20230628,122400,197301025,1256,1256,1256,1256,1
|
|
20230628,122300,197299769,1249,1253,1253,1249,332
|
|
20230628,122200,196884588,1256,1256,1256,1256,1
|
|
20230628,122100,196883332,1256,1256,1256,1256,1
|
|
20230628,122000,196882076,1256,1256,1256,1256,0
|
|
20230628,121900,196882076,1256,1256,1256,1256,1
|
|
20230628,121800,196880820,1251,1253,1253,1251,397
|
|
20230628,121700,196383853,1256,1256,1256,1256,1
|
|
20230628,121600,196382597,1256,1256,1256,1256,18
|
|
20230628,121500,196359989,1256,1255,1256,1255,62
|
|
20230628,121400,196282118,1249,1249,1249,1249,0
|
|
20230628,121300,196282118,1249,1254,1254,1249,51
|
|
20230628,121200,196218414,1248,1254,1254,1247,4913
|
|
20230628,121100,190076831,1254,1257,1257,1254,804
|
|
20230628,121000,189067414,1258,1258,1258,1258,0
|
|
20230628,120900,189067414,1258,1258,1258,1258,1
|
|
20230628,120800,189066156,1257,1258,1258,1257,398
|
|
20230628,120700,188565869,1257,1257,1257,1257,397
|
|
20230628,120600,188066840,1258,1258,1258,1258,161
|
|
20230628,120500,187864302,1258,1258,1258,1258,325
|
|
20230628,120400,187455452,1258,1258,1258,1258,181
|
|
20230628,120300,187227754,1258,1258,1258,1258,920
|
|
20230628,120200,186070394,1258,1258,1258,1258,1
|
|
20230628,120100,186069136,1257,1257,1257,1257,248
|
|
20230628,120000,185757400,1258,1258,1258,1258,1
|
|
20230628,115900,185756142,1257,1257,1257,1257,1
|
|
20230628,115800,185754885,1258,1258,1258,1258,1
|
|
20230628,115700,185753627,1258,1258,1258,1258,1
|
|
20230628,115600,185752369,1258,1258,1258,1258,0
|
|
20230628,115500,185752369,1258,1257,1258,1257,605
|
|
20230628,115400,184991486,1257,1257,1257,1257,0
|
|
20230628,115300,184991486,1257,1257,1257,1257,1
|
|
20230628,115200,184990229,1257,1257,1257,1257,0
|
|
20230628,115100,184990229,1257,1257,1257,1257,1
|
|
20230628,115000,184988972,1257,1257,1257,1257,0
|
|
20230628,114900,184988972,1257,1257,1257,1257,1
|
|
20230628,114800,184987715,1258,1258,1258,1258,0
|
|
20230628,114700,184987715,1258,1258,1258,1258,3
|
|
20230628,114600,184983941,1258,1258,1258,1258,1
|
|
20230628,114500,184982683,1258,1258,1258,1258,0
|
|
20230628,114400,184982683,1258,1258,1258,1258,1
|
|
20230628,114300,184981425,1258,1258,1258,1258,0
|
|
20230628,114200,184981425,1258,1258,1258,1258,1
|
|
20230628,114100,184980167,1258,1258,1258,1258,0
|
|
20230628,114000,184980167,1258,1258,1258,1258,1
|
|
20230628,113900,184978909,1258,1258,1258,1258,0
|
|
20230628,113800,184978909,1258,1258,1258,1258,1
|
|
20230628,113700,184977651,1258,1254,1258,1253,329
|
|
20230628,113600,184565334,1255,1258,1258,1255,646
|
|
20230628,113500,183753636,1258,1258,1258,1258,4
|
|
20230628,113400,183748604,1257,1257,1257,1257,86
|
|
20230628,113300,183640502,1257,1258,1258,1257,15
|
|
20230628,113200,183621646,1258,1258,1258,1258,285
|
|
20230628,113100,183263116,1257,1257,1257,1257,96
|
|
20230628,113000,183142444,1256,1256,1256,1256,0
|
|
20230628,112900,183142444,1256,1256,1256,1256,19
|
|
20230628,112800,183118580,1256,1256,1256,1256,0
|
|
20230628,112700,183118580,1256,1256,1256,1256,1
|
|
20230628,112600,183117324,1256,1256,1256,1256,10
|
|
20230628,112500,183104764,1256,1256,1256,1256,1
|
|
20230628,112400,183103508,1256,1256,1256,1256,0
|
|
20230628,112300,183103508,1256,1256,1256,1256,1
|
|
20230628,112200,183102252,1256,1256,1256,1256,1
|
|
20230628,112100,183100996,1256,1256,1256,1256,0
|
|
20230628,112000,183100996,1256,1256,1256,1256,31
|
|
20230628,111900,183062060,1252,1252,1252,1252,0
|
|
20230628,111800,183062060,1252,1256,1256,1252,365
|
|
20230628,111700,182604942,1256,1255,1256,1255,56
|
|
20230628,111600,182534634,1255,1255,1255,1255,1
|
|
20230628,111500,182533379,1255,1255,1255,1255,0
|
|
20230628,111400,182533379,1255,1256,1256,1255,40
|
|
20230628,111300,182483178,1256,1255,1256,1255,3
|
|
20230628,111200,182479412,1256,1256,1256,1256,1
|
|
20230628,111100,182478156,1256,1256,1256,1256,0
|
|
20230628,111000,182478156,1256,1256,1256,1256,1
|
|
20230628,110900,182476900,1256,1256,1256,1256,1
|
|
20230628,110800,182475644,1255,1255,1255,1255,0
|
|
20230628,110700,182475644,1255,1255,1255,1255,1
|
|
20230628,110600,182474389,1254,1254,1254,1254,0
|
|
20230628,110500,182474389,1254,1254,1254,1254,1
|
|
20230628,110400,182473135,1254,1254,1254,1254,1
|
|
20230628,110300,182471881,1243,1253,1253,1243,2022
|
|
20230628,110200,179955897,1253,1250,1253,1248,458
|
|
20230628,110100,179384179,1253,1253,1253,1253,51
|
|
20230628,110000,179320276,1253,1253,1253,1253,51
|
|
20230628,105900,179256373,1253,1253,1253,1253,1401
|
|
20230628,105800,177500920,1253,1256,1256,1253,1850
|
|
20230628,105700,175182867,1256,1253,1256,1253,6
|
|
20230628,105600,175175343,1253,1253,1253,1253,1791
|
|
20230628,105500,172931220,1253,1250,1253,1250,501
|
|
20230628,105400,172304967,1252,1253,1253,1252,201
|
|
20230628,105300,172053314,1249,1253,1253,1249,804
|
|
20230628,105200,171045926,1253,1253,1253,1253,1
|
|
20230628,105100,171044673,1253,1253,1253,1253,8
|
|
20230628,105000,171034649,1253,1253,1253,1253,1
|
|
20230628,104900,171033396,1252,1252,1252,1252,2
|
|
20230628,104800,171030892,1253,1253,1253,1253,1
|
|
20230628,104700,171029639,1253,1246,1253,1246,28
|
|
20230628,104600,170994744,1246,1253,1253,1246,807
|
|
20230628,104500,169986986,1253,1257,1257,1253,211
|
|
20230628,104400,169722479,1256,1256,1256,1256,0
|
|
20230628,104300,169722479,1256,1256,1256,1256,1
|
|
20230628,104200,169721223,1254,1254,1254,1254,0
|
|
20230628,104100,169721223,1254,1254,1254,1254,2
|
|
20230628,104000,169718715,1253,1253,1253,1253,1
|
|
20230628,103900,169717462,1254,1257,1257,1254,89
|
|
20230628,103800,169605853,1256,1256,1256,1256,0
|
|
20230628,103700,169605853,1256,1253,1256,1253,140
|
|
20230628,103600,169430430,1253,1256,1256,1253,1216
|
|
20230628,103500,167903700,1256,1256,1256,1256,1
|
|
20230628,103400,167902444,1256,1256,1256,1256,1
|
|
20230628,103300,167901188,1256,1256,1256,1256,0
|
|
20230628,103200,167901188,1256,1256,1256,1256,1
|
|
20230628,103100,167899932,1256,1256,1256,1256,0
|
|
20230628,103000,167899932,1256,1256,1256,1256,1
|
|
20230628,102900,167898676,1255,1255,1255,1255,21
|
|
20230628,102800,167872321,1255,1255,1255,1255,575
|
|
20230628,102700,167150696,1255,1255,1255,1255,1
|
|
20230628,102600,167149441,1255,1255,1255,1255,21
|
|
20230628,102500,167123086,1255,1255,1255,1255,0
|
|
20230628,102400,167123086,1255,1255,1255,1255,1
|
|
20230628,102300,167121831,1255,1255,1255,1255,1
|
|
20230628,102200,167120576,1255,1251,1255,1251,5
|
|
20230628,102100,167114311,1250,1250,1250,1250,171
|
|
20230628,102000,166900561,1250,1250,1250,1250,105
|
|
20230628,101900,166769311,1250,1256,1256,1250,710
|
|
20230628,101800,165881233,1257,1257,1257,1257,0
|
|
20230628,101700,165881233,1257,1257,1257,1257,1
|
|
20230628,101600,165879976,1257,1257,1257,1257,3
|
|
20230628,101500,165876205,1257,1257,1257,1257,1
|
|
20230628,101400,165874948,1257,1251,1257,1251,3
|
|
20230628,101300,165871189,1258,1258,1258,1258,1
|
|
20230628,101200,165869931,1259,1259,1259,1259,0
|
|
20230628,101100,165869931,1259,1256,1259,1256,1001
|
|
20230628,101000,164611935,1257,1250,1257,1250,1058
|
|
20230628,100900,163283910,1250,1243,1250,1242,816
|
|
20230628,100800,162269700,1250,1242,1250,1242,3681
|
|
20230628,100700,157697854,1242,1242,1242,1241,1414
|
|
20230628,100600,155941679,1242,1242,1242,1242,118
|
|
20230628,100500,155795123,1242,1242,1242,1241,2680
|
|
20230628,100400,152466566,1241,1242,1242,1241,10
|
|
20230628,100300,152454154,1242,1242,1242,1242,170
|
|
20230628,100200,152243014,1242,1242,1242,1242,300
|
|
20230628,100100,151870414,1242,1242,1242,1242,0
|
|
20230628,100000,151870414,1242,1242,1242,1241,355
|
|
20230628,095900,151429514,1242,1242,1242,1242,428
|
|
20230628,095800,150897938,1242,1242,1242,1241,578
|
|
20230628,095700,150180511,1242,1242,1242,1242,141
|
|
20230628,095600,150005389,1242,1242,1242,1242,556
|
|
20230628,095500,149314837,1240,1240,1242,1240,3224
|
|
20230628,095400,145317074,1240,1240,1240,1240,2181
|
|
20230628,095300,142612634,1240,1239,1240,1238,336
|
|
20230628,095200,142196468,1240,1240,1240,1240,65
|
|
20230628,095100,142115868,1242,1242,1242,1240,415
|
|
20230628,095000,141601106,1242,1242,1242,1242,10
|
|
20230628,094900,141588686,1242,1242,1242,1242,158
|
|
20230628,094800,141392450,1242,1241,1242,1241,1039
|
|
20230628,094700,140102335,1241,1240,1241,1240,792
|
|
20230628,094600,139119942,1240,1240,1240,1238,1249
|
|
20230628,094500,137571284,1237,1240,1240,1237,367
|
|
20230628,094400,137116207,1240,1242,1242,1235,8781
|
|
20230628,094300,126264279,1238,1240,1240,1238,327
|
|
20230628,094200,125859198,1242,1242,1242,1242,1
|
|
20230628,094100,125857956,1240,1240,1240,1240,0
|
|
20230628,094000,125857956,1240,1242,1242,1240,2292
|
|
20230628,093900,123011972,1240,1241,1241,1240,2382
|
|
20230628,093800,120057907,1242,1242,1242,1242,1305
|
|
20230628,093700,118437097,1242,1240,1242,1240,374
|
|
20230628,093600,117973025,1242,1242,1242,1240,2491
|
|
20230628,093500,114882382,1242,1242,1242,1242,300
|
|
20230628,093400,114509782,1242,1245,1245,1242,1887
|
|
20230628,093300,112165450,1242,1248,1248,1242,1589
|
|
20230628,093200,110187560,1250,1250,1250,1250,1
|
|
20230628,093100,110186310,1250,1250,1250,1250,0
|
|
20230628,093000,110186310,1250,1249,1250,1249,500
|
|
20230628,092900,109561406,1247,1248,1248,1247,1764
|
|
20230628,092800,107359988,1248,1250,1250,1248,364
|
|
20230628,092700,106905177,1250,1250,1250,1250,501
|
|
20230628,092600,106278927,1242,1244,1244,1242,3096
|
|
20230628,092500,102431403,1242,1248,1248,1242,2566
|
|
20230628,092400,99240243,1245,1245,1245,1245,511
|
|
20230628,092300,98604048,1252,1252,1252,1252,0
|
|
20230628,092200,98604048,1252,1252,1254,1240,11506
|
|
20230628,092100,84260381,1251,1252,1252,1250,1190
|
|
20230628,092000,82772427,1252,1255,1255,1252,145
|
|
20230628,091900,82590487,1256,1257,1257,1255,2567
|
|
20230628,091800,79364301,1258,1258,1258,1258,839
|
|
20230628,091700,78308839,1258,1258,1258,1258,0
|
|
20230628,091600,78308839,1258,1258,1260,1258,1010
|
|
20230628,091500,77038257,1257,1259,1259,1257,3507
|
|
20230628,091400,72628173,1259,1260,1260,1259,2658
|
|
20230628,091300,69279094,1260,1263,1263,1260,645
|
|
20230628,091200,68465956,1260,1262,1262,1260,824
|
|
20230628,091100,67427414,1262,1262,1262,1262,1581
|
|
20230628,091000,65432192,1263,1263,1263,1262,1787
|
|
20230628,090900,63175212,1263,1262,1263,1260,9409
|
|
20230628,090800,51310518,1262,1262,1263,1262,2618
|
|
20230628,090700,48006310,1262,1266,1266,1262,1737
|
|
20230628,090600,45809687,1266,1266,1266,1266,2249
|
|
20230628,090500,42962453,1269,1266,1269,1266,370
|
|
20230628,090400,42494030,1266,1266,1266,1266,8308
|
|
20230628,090300,31976102,1266,1266,1269,1266,2225
|
|
20230628,090200,29158919,1270,1266,1270,1265,953
|
|
20230628,090100,27950687,1270,1266,1270,1265,9507
|
|
20230628,090000,15913182,1275,1265,1275,1265,12550
|